CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.77
0.01
(0.36%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.04 1.47% 36,827,300 -429,800 -1.3
2.55
2.90
2.77
2 tháng
(2025-10-06) 		-0.12 -4.17% 78,634,500 -1,400,300 -4.0
2.45
2.93
2.77
3 tháng
(2025-09-08) 		-0.21 -7.07% 116,230,200 -2,894,400 -8.4
2.45
3
2.77
6 tháng
(2025-06-09) 		0.46 20% 468,156,200 -4,735,500 -14.2
2.21
3.72
2.77
12 tháng
(2024-12-10) 		0.86 45.26% 674,284,000 15,007,340 17.3
1.79
3.72
2.77
24 tháng
(2023-12-18) 		0.19 7.39% 1,036,439,400 15,416,240 18.3
1.62
3.72
2.77
36 tháng
(2022-12-21) 		0.56 25.45% 1,773,906,200 14,693,797 16.2
1.62
3.72
2.77
60 tháng
(2020-12-31) 		1.20 76.92% 5,227,110,400 13,545,869 -5.4
1.45
10.50
2.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2015
8.57
 4,024,790 8.76 8.76 8.48 0 0 0
14/07/2015
8.76
 7,100,200 8.57 8.76 8.38 0 0 0
13/07/2015
8.57
 5,107,620 8.38 8.57 8.29 0 5,000 -0.0
10/07/2015
8.38
 3,665,910 8.48 8.76 8.38 0 5,000 -0.0
09/07/2015
8.48
 3,701,220 8.86 8.86 8.48 0 0 0
08/07/2015
8.86
 6,353,510 8.95 9.05 8.57 0 0 0
07/07/2015
8.95
 5,833,570 8.57 9.05 8.48 10,000 0 0.1
06/07/2015
8.57
 3,552,200 8.57 8.67 8.48 0 0 0
03/07/2015
8.57
 6,966,350 8.67 8.76 8.48 0 3,000,000 -27.0
02/07/2015
8.67
 4,460,540 8.57 8.67 8.48 0 0 0
01/07/2015
8.57
 2,882,010 8.48 8.67 8.48 0 0 0
30/06/2015
8.48
 6,394,930 8.67 8.76 8.48 0 0 0
29/06/2015
8.67
 2,691,200 8.76 8.76 8.48 0 0 0
26/06/2015
8.76
 4,063,920 8.76 8.86 8.57 0 0 0
25/06/2015
8.76
 2,216,300 8.67 8.76 8.48 3,000 0 0.0
24/06/2015
8.67
 2,300,190 8.57 8.67 8.48 2,000 0 0.0
23/06/2015
8.57
 1,899,070 8.38 8.67 8.38 0 0 0
22/06/2015
8.38
 697,040 8.48 8.57 8.38 0 0 0
19/06/2015
8.48
 1,297,440 8.38 8.76 8.48 0 0 0
18/06/2015
8.38
 1,193,970 8.48 8.67 8.38 0 0 0
17/06/2015
8.48
 2,438,760 8.76 8.76 8.48 0 0 0
16/06/2015
8.76
 1,426,180 8.95 9.14 8.76 0 0 0
15/06/2015
8.95
 1,010,060 9.43 9.43 8.95 0 0 0
12/06/2015
9.43
 12,714,380 9.33 9.43 8.76 0 170,190 -1.7
11/06/2015
9.33
 5,884,930 8.95 9.33 8.67 0 0 0
10/06/2015
8.95
 4,696,900 8.86 8.95 8.48 0 1,800 -0.0
09/06/2015
8.86
 7,512,510 8.67 8.86 8.48 0 0 0
08/06/2015
8.67
 4,655,320 8.48 8.67 8.38 0 0 0
05/06/2015
8.48
 4,696,140 8.38 8.57 8.29 0 0 0
04/06/2015
8.38
 1,626,010 8.29 8.48 8.29 0 0 0
03/06/2015
8.29
 2,420,500 8.29 8.38 8.19 0 0 0
02/06/2015
8.29
 2,672,340 8.38 8.57 8.10 0 0 0
01/06/2015
8.38
 2,833,940 8.38 8.67 8.19 5,000 0 0.0
29/05/2015
8.38
 2,610,060 8.38 8.48 8 4,000 0 0.0
28/05/2015
8.38
 6,904,780 7.90 8.38 7.90 0 0 0
27/05/2015
7.90
 1,594,870 8 8.10 7.81 0 0 0
26/05/2015
8
 7,855,170 7.81 8.19 7.90 0 0 0
25/05/2015
7.81
 1,688,510 7.81 7.90 7.62 3,000 0 0.0
22/05/2015
7.81
 2,918,170 7.71 7.81 7.62 2,000 0 0.0
21/05/2015
7.71
 2,992,800 7.62 7.90 7.52 2,000 0 0.0
20/05/2015
7.62
 6,115,870 7.14 7.62 7.24 0 0 0
19/05/2015
7.14
 3,811,410 6.95 7.24 6.95 0 5,000 -0.0
18/05/2015
6.95
 2,088,090 7.43 7.43 6.95 0 5,000 -0.0
15/05/2015
7.43
 1,456,190 7.52 7.62 7.33 0 0 0
14/05/2015
7.52
 1,241,110 7.52 7.52 7.33 0 0 0
13/05/2015
7.52
 1,559,380 7.52 7.52 7.24 0 0 0
12/05/2015
7.52
 2,567,120 7.52 7.52 7.24 0 0 0
11/05/2015
7.52
 1,218,010 7.71 7.81 7.43 0 0 0
08/05/2015
7.71
 2,731,320 7.43 7.81 7.33 0 0 0
07/05/2015
7.43
 2,355,620 7.33 7.62 7.05 0 0 0
06/05/2015
7.33
 3,776,590 7.71 8 7.33 10,000 0 0.1
05/05/2015
7.71
 5,003,990 8.10 8.10 7.62 0 0 0
04/05/2015
8.10
 4,066,830 8.67 8.67 8.10 0 0 0
27/04/2015
8.67
 2,323,330 8.86 8.86 8.57 0 0 0
24/04/2015
8.86
 1,152,090 8.95 9.05 8.76 0 0 0
23/04/2015
8.95
 3,079,750 9.62 9.62 8.95 3,000,000 0 30.3
22/04/2015
9.62
 10,466,610 9.05 9.62 8.57 0 0 0
21/04/2015
9.05
 2,074,900 9.14 9.14 8.95 0 0 0
20/04/2015
9.14
 2,044,210 9.14 9.14 8.95 0 0 0
17/04/2015
9.14
 3,669,310 9.05 9.33 8.95 0 0 0
16/04/2015
9.05
 1,764,900 9.05 9.24 9.05 200 0 0.0
15/04/2015
9.05
 2,545,470 9.24 9.24 9.05 19,990 0 0.2
14/04/2015
9.24
 3,382,170 9.33 9.33 9.05 50,000 0 0.5
13/04/2015
9.33
 3,781,680 9.33 9.33 8.95 0 0 0
10/04/2015
9.33
 5,117,000 9.14 9.33 8.95 0 0 0
09/04/2015
9.14
 5,449,820 8.95 9.24 8.76 0 0 0
08/04/2015
8.95
 1,704,120 8.95 8.95 8.76 0 0 0
07/04/2015
8.95
 2,986,510 8.67 8.95 8.48 0 0 0
06/04/2015
8.67
 887,380 8.67 8.76 8.57 0 0 0
03/04/2015
8.67
 3,765,730 8.57 8.95 8.57 0 0 0
02/04/2015
8.57
 2,988,290 8.57 8.86 8.48 0 0 0
01/04/2015
8.57
 2,336,960 8.86 8.86 8.38 0 0 0
31/03/2015
8.86
 2,441,900 8.76 8.95 8.67 0 0 0
30/03/2015
8.76
 4,203,270 9.33 9.43 8.76 0 0 0
27/03/2015
9.33
 1,787,530 9.52 9.62 9.33 0 0 0
26/03/2015
9.52
 1,643,750 9.52 9.62 9.33 0 0 0
25/03/2015
9.52
 1,407,160 9.52 9.62 9.43 0 0 0
24/03/2015
9.52
 2,501,950 9.71 9.71 9.33 0 0 0
23/03/2015
9.71
 2,196,580 10 10 9.71 0 0 0
20/03/2015
10
 2,465,230 10 10 9.81 0 0 0
19/03/2015
10
 1,832,010 10.10 10.19 10 0 0 0
18/03/2015
10.10
 1,944,310 10.10 10.19 10 0 0 0
17/03/2015
10.10
 1,785,080 10 10.19 10 0 0 0
16/03/2015
10
 2,236,060 10.19 10.29 10 0 0 0
13/03/2015
10.19
 1,699,800 10.19 10.29 10.10 0 0 0
12/03/2015
10.19
 1,861,600 10.19 10.29 10.10 0 0 0
11/03/2015
10.19
 3,099,190 10.29 10.38 10.10 0 0 0
10/03/2015
10.29
 1,862,070 10.19 10.38 10.10 100,000 0 1.1
09/03/2015
10.19
 2,041,260 10.38 10.38 10.10 0 5,000 -0.1
06/03/2015
10.38
 2,818,580 10.48 10.48 10.29 0 0 0
05/03/2015
10.48
 6,583,480 10.19 10.57 10.19 0 0 0
04/03/2015
10.19
 3,560,420 10.19 10.38 10.10 0 400,000 -4.3
03/03/2015
10.19
 4,285,240 10 10.29 10 0 450,000 -4.8
02/03/2015
10
 1,585,390 10 10.10 9.90 0 0 0
27/02/2015
10
 2,721,200 10 10.19 9.90 0 0 0
26/02/2015
10
 2,100,800 10 10.19 10 0 0 0
25/02/2015
10
 3,142,690 10.29 10.29 10 2,000 0 0.0
24/02/2015
10.29
 2,212,370 10.10 10.38 10.10 0 0 0
13/02/2015
10.10
 3,775,050 10.19 10.38 10.10 0 700,000 -7.4
12/02/2015
10.19
 4,777,350 10 10.48 10.10 5,000 650,000 -6.9

Chính sách bảo mật | Điều khoản sử dụng |